$6.20 +0.06 (%) Chorus Aviation Inc - TSX

May. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHR.B.TO historical data

Date Open High Low Close Volume
5/27/20156.086.266.086.20450,862
5/26/20156.086.166.056.14421,869
5/25/20156.036.106.036.0877,052
5/22/20156.036.076.026.04191,168
5/21/20156.026.086.026.07205,318
5/20/20156.066.086.016.05196,390
5/19/20155.996.085.996.08299,579
5/15/20155.906.005.816.00369,138
5/14/20155.996.035.715.891,224,756
5/13/20156.096.146.076.11192,154
5/12/20156.036.096.036.07252,071
5/11/20156.036.096.036.05169,253
5/8/20156.036.116.036.06203,681
5/7/20156.036.106.026.04132,428
5/6/20156.096.106.036.05196,647
5/5/20156.136.156.066.07181,888
5/4/20156.026.156.026.12187,399
5/1/20156.026.116.006.02346,579
4/30/20156.226.236.026.02473,692
4/29/20156.216.296.166.22409,785
4/28/20156.216.246.206.21190,215
4/27/20156.166.266.156.24527,061
4/24/20156.116.206.116.15220,761
4/23/20156.106.176.106.12316,816
4/22/20156.066.136.036.13486,010
4/21/20156.006.066.006.05267,806
4/20/20156.006.065.986.03258,966
4/17/20155.956.005.955.98152,089
4/16/20155.956.005.945.98242,836
4/15/20156.026.035.875.96434,154
4/14/20155.996.065.996.0586,472
4/13/20156.026.085.955.99381,056
4/10/20156.116.126.056.06179,369
4/9/20156.086.136.056.08166,325
4/8/20156.076.156.066.07270,189
4/7/20155.976.195.976.08248,497
4/6/20155.956.045.955.98215,391
4/2/20155.956.175.956.06745,061
4/1/20155.916.025.876.00408,173
3/31/20155.976.005.965.99168,486
3/30/20155.906.025.905.98311,043
3/27/20155.945.945.855.91237,428
3/26/20155.905.985.865.96452,767
3/25/20155.905.935.855.90273,921
3/24/20155.865.925.745.87468,795
3/23/20155.885.905.835.86147,901
3/20/20155.955.955.835.86322,808
3/19/20155.966.005.905.91352,710
3/18/20155.955.955.875.91164,659
3/17/20155.785.995.765.98427,037
3/16/20155.665.845.665.75251,046
3/13/20155.785.795.635.66203,122
3/12/20155.755.855.695.82268,839
3/11/20155.525.755.515.60511,333
3/10/20155.455.515.405.49274,195
3/9/20155.405.535.405.521,203,369
3/6/20155.505.505.335.39610,847
3/5/20155.475.505.455.47169,463
3/4/20155.625.645.395.48569,589
3/3/20155.635.705.585.70373,601
3/2/20155.585.695.565.61207,820
2/27/20155.705.735.535.56364,089
2/26/20155.695.785.685.70341,795
2/25/20155.835.835.625.68493,773
2/24/20155.785.845.775.83161,303
2/23/20155.845.885.725.78245,434
2/20/20155.965.965.685.88739,694
2/19/20155.956.085.935.96767,244
2/18/20155.875.935.865.88359,192
2/17/20155.715.865.715.82539,221
2/13/20155.495.735.495.71700,878
2/12/20155.405.495.405.49401,699
2/11/20155.405.435.365.40554,713
2/10/20155.335.435.295.39675,997
2/9/20155.365.405.285.30200,016
2/6/20155.275.405.205.31903,977
2/5/20155.115.305.075.27647,203
2/4/20155.005.104.985.06834,671
2/3/20155.185.185.005.001,283,950
2/2/20155.045.235.005.00671,008
1/30/20155.035.035.015.03300,227
1/29/20154.985.024.985.02135,578
1/28/20155.035.044.994.99450,601
1/27/20155.025.055.005.04349,337
1/26/20154.985.044.985.02669,025
1/23/20155.015.044.985.01498,835
1/22/20155.005.045.005.01393,471
1/21/20155.035.064.985.00389,243
1/20/20155.035.054.985.00559,431
1/19/20155.035.034.925.00285,607
1/16/20155.105.124.985.011,290,809
1/15/20155.225.235.025.13655,682
1/14/20154.935.204.915.171,402,700
1/13/20154.624.964.604.892,100,610
1/12/20154.374.384.294.33326,636
1/9/20154.354.444.314.39344,113
1/8/20154.364.424.334.36183,482
1/7/20154.464.494.354.36246,799
1/6/20154.524.524.454.4679,984
1/5/20154.534.544.494.5190,914
  • Showing 1-100 of 1,261 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center